Sturm Ruger & Company Inc (RGR)

USD 34.16

(1.85%)

Historical Prices

Date Open High Low Close Volume
29 Apr, 1983 23.5 25.0 23.5 23.5 16.8 Thousand
28 Apr, 1983 23.5 25.0 23.5 23.5 65.6 Thousand
27 Apr, 1983 23.75 25.0 23.5 23.5 7200.00
26 Apr, 1983 23.75 25.0 23.75 23.75 5600.00
25 Apr, 1983 24.5 25.5 23.75 23.75 4000.00
22 Apr, 1983 24.5 26.0 24.5 24.5 9600.00
21 Apr, 1983 24.5 24.5 24.5 24.5 -
20 Apr, 1983 24.5 26.0 24.5 24.5 13.6 Thousand
19 Apr, 1983 24.5 26.0 24.5 24.5 13.6 Thousand
18 Apr, 1983 24.5 26.0 24.5 24.5 2400.00